|
|
Closing price on 3/23/2023
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.60 |
| Volume |
1,400 |
| Split-adjusted Price |
26.50 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2023
|
-0.10 / -0.38%
|
26.00
|
26.50
|
25.60
|
26.50
|
25.84
|
26.50
|
1,400
|
|
|
3/22/2023
|
+0.60 / +2.31%
|
26.50
|
26.60
|
25.90
|
26.60
|
26.30
|
26.60
|
19,200
|
|
|
3/21/2023
|
+0.30 / +1.17%
|
26.00
|
26.00
|
25.60
|
26.00
|
25.91
|
26.00
|
9,200
|
|
|
3/20/2023
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.91
|
25.70
|
9,600
|
|
|
3/17/2023
|
+0.10 / +0.39%
|
26.00
|
26.60
|
25.80
|
26.00
|
26.09
|
26.00
|
10,800
|
|
|
3/16/2023
|
-0.60 / -2.26%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.98
|
25.90
|
2,900
|
|
|
3/15/2023
|
+0.60 / +2.32%
|
25.90
|
26.70
|
25.90
|
26.50
|
26.35
|
26.50
|
12,100
|
|
|
3/14/2023
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.30
|
25.90
|
25.73
|
25.90
|
700
|
|
|
3/13/2023
|
0.00 / 0.00%
|
26.30
|
26.50
|
25.80
|
25.80
|
25.97
|
25.80
|
1,200
|
|
|
3/10/2023
|
-0.30 / -1.15%
|
25.70
|
26.20
|
25.70
|
25.80
|
25.82
|
25.80
|
10,700
|
|
|
3/9/2023
|
+0.10 / +0.38%
|
25.60
|
27.00
|
25.40
|
26.10
|
26.35
|
26.10
|
6,400
|
|
|
3/8/2023
|
+1.20 / +4.84%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.72
|
26.00
|
5,400
|
|
|
3/7/2023
|
-1.60 / -6.06%
|
26.40
|
26.40
|
24.80
|
24.80
|
24.85
|
24.80
|
3,100
|
|
|
3/6/2023
|
+0.90 / +3.53%
|
25.50
|
27.00
|
25.50
|
26.40
|
25.91
|
26.40
|
2,000
|
|
|
3/3/2023
|
-0.60 / -2.30%
|
25.50
|
26.00
|
25.50
|
25.50
|
25.55
|
25.50
|
4,600
|
|
|
3/2/2023
|
+0.60 / +2.35%
|
25.50
|
26.10
|
25.10
|
26.10
|
25.55
|
26.10
|
1,700
|
|
|
3/1/2023
|
-0.30 / -1.16%
|
25.00
|
26.00
|
23.60
|
25.50
|
25.26
|
25.50
|
7,800
|
|
|
2/28/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.20
|
25.80
|
25.62
|
25.80
|
3,600
|
|
|
2/27/2023
|
-0.70 / -2.64%
|
26.50
|
26.60
|
25.80
|
25.80
|
26.06
|
25.80
|
8,200
|
|
|
2/24/2023
|
-0.50 / -1.85%
|
26.60
|
27.00
|
26.00
|
26.50
|
26.40
|
26.50
|
2,900
|
|
|
2/23/2023
|
-0.60 / -2.17%
|
27.60
|
27.60
|
26.60
|
27.00
|
27.09
|
27.00
|
12,700
|
|
|
2/22/2023
|
-0.50 / -1.78%
|
27.60
|
28.00
|
27.50
|
27.60
|
27.59
|
27.60
|
7,200
|
|
|
2/21/2023
|
-0.10 / -0.35%
|
28.20
|
28.20
|
27.70
|
28.10
|
27.97
|
28.10
|
9,400
|
|
|
2/20/2023
|
+0.40 / +1.44%
|
27.80
|
28.90
|
27.80
|
28.20
|
28.35
|
28.20
|
27,600
|
|
|
2/17/2023
|
+1.80 / +6.92%
|
26.00
|
28.50
|
25.00
|
27.80
|
26.77
|
27.80
|
53,200
|
|
|
2/16/2023
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.91
|
26.00
|
2,800
|
|
|
2/15/2023
|
+0.60 / +2.38%
|
25.20
|
25.90
|
25.20
|
25.80
|
25.37
|
25.80
|
4,000
|
|
|
2/14/2023
|
+0.10 / +0.40%
|
25.60
|
25.60
|
25.00
|
25.20
|
25.24
|
25.20
|
1,400
|
|
|
2/13/2023
|
+0.10 / +0.40%
|
25.60
|
25.70
|
24.80
|
25.10
|
25.11
|
25.10
|
8,200
|
|
|
2/10/2023
|
-1.20 / -4.58%
|
26.00
|
26.20
|
25.00
|
25.00
|
25.44
|
25.00
|
12,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|